Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1094 | -2.66180048662 | 4.11 | 4.31 | 4 | 6069137 | 4.13715777 | CS |
| 4 | 0.2806 | 7.54301075269 | 3.72 | 4.31 | 3.41 | 6614268 | 3.8396946 | CS |
| 12 | 0.9606 | 31.5986842105 | 3.04 | 4.31 | 2.88 | 5443702 | 3.52317545 | CS |
| 26 | -0.2494 | -5.86823529412 | 4.25 | 5.32 | 2.87 | 4284214 | 3.70849385 | CS |
| 52 | 0.8906 | 28.6366559486 | 3.11 | 5.32 | 2.87 | 3124348 | 3.69231751 | CS |
| 156 | -0.0194 | -0.482587064677 | 4.02 | 5.32 | 1.99 | 1921506 | 3.27860554 | CS |
| 260 | 0.7606 | 23.475308642 | 3.24 | 9 | 1.99 | 1776691 | 4.01648213 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742596200 | 4 | -0.13 | -3.15 | 4.08 | 4.1 | 3.95 | 5119317 |
| 1742509800 | 4.13 | -0.01 | -0.24 | 4.0599999 | 4.21 | 4.05 | 5547781 |
| 1742423400 | 4.14 | -0.05 | -1.19 | 4.19 | 4.1988 | 4.04 | 6708644 |
| 1742337000 | 4.19 | 0.04 | 0.96 | 4.26 | 4.3099999 | 4.1601 | 6231573 |
| 1742250600 | 4.15 | 0.07 | 1.72 | 4.0599999 | 4.22 | 4.0599999 | 5273016 |
| 1741991400 | 4.08 | 0.02 | 0.49 | 4.11 | 4.15 | 4.0199999 | 6584673 |
| 1741905000 | 4.0599999 | 0.08 | 2.01 | 3.99 | 4.14 | 3.97 | 10410992 |
| 1741818600 | 3.98 | 0.11 | 2.84 | 3.87 | 4.0199999 | 3.845 | 7810497 |
| 1741732200 | 3.87 | 0.27 | 7.50 | 3.68 | 3.9 | 3.68 | 7548933 |
| 1741645800 | 3.6 | -0.25 | -6.49 | 3.81 | 3.82 | 3.555 | 7099930 |
| 1741390200 | 3.85 | -0.03 | -0.77 | 3.86 | 3.99 | 3.75 | 6458518 |
| 1741303800 | 3.88 | 0.02 | 0.52 | 3.81 | 3.95 | 3.81 | 6526722 |
| 1741217400 | 3.86 | 0.28 | 7.82 | 3.6 | 3.87 | 3.6 | 7560920 |
| 1741131000 | 3.58 | 0.06 | 1.70 | 3.52 | 3.6 | 3.41 | 8906938 |
| 1741044600 | 3.52 | -0.01 | -0.28 | 3.58 | 3.655 | 3.495 | 5458203 |
| 1740785400 | 3.53 | -0.01 | -0.28 | 3.46 | 3.55 | 3.415 | 5257045 |
| 1740699000 | 3.54 | -0.21 | -5.60 | 3.68 | 3.6991 | 3.53 | 5781878 |
| 1740612600 | 3.75 | 0.11 | 3.02 | 3.6 | 3.8 | 3.58 | 4568662 |
| 1740526200 | 3.64 | -0.06 | -1.62 | 3.67 | 3.68 | 3.55 | 5599687 |
| 1740439800 | 3.7 | 0.08 | 2.21 | 3.66 | 3.75 | 3.58 | 4573219 |
| 1740180600 | 3.62 | -0.1 | -2.69 | 3.72 | 3.7299 | 3.58 | 8377534 |
| 1740094200 | 3.72 | 0.05 | 1.36 | 3.72 | 3.76 | 3.65 | 7683370 |
| 1740007800 | 3.67 | 0.05 | 1.38 | 3.64 | 3.72 | 3.565 | 7282575 |
| 1739921400 | 3.62 | 0 | 0.00 | 3.71 | 3.72 | 3.57 | 5909112 |
| 1739575800 | 3.62 | 0.08 | 2.26 | 3.67 | 3.8493 | 3.59 | 11088754 |
| 1739489400 | 3.54 | 0.07 | 2.02 | 3.49 | 3.57 | 3.385 | 7340976 |
| 1739403000 | 3.47 | 0.25 | 7.76 | 3.25 | 3.495 | 3.21 | 7046896 |
| 1739316600 | 3.22 | -0.06 | -1.83 | 3.25 | 3.29 | 3.18 | 3489011 |
| 1739230200 | 3.2799999 | 0.03 | 0.92 | 3.36 | 3.4066 | 3.2599999 | 5849282 |
| 1738971000 | 3.25 | -0.07 | -2.11 | 3.35 | 3.39 | 3.22 | 5579237 |
| 1738884600 | 3.32 | 0.03 | 0.91 | 3.31 | 3.32 | 3.2216999 | 4769498 |
| 1738798200 | 3.29 | 0.01 | 0.30 | 3.31 | 3.37 | 3.2599999 | 8524464 |
| 1738711800 | 3.2799999 | 0.13 | 4.13 | 3.16 | 3.3 | 3.15 | 5215190 |
| 1738625400 | 3.15 | 0.01 | 0.32 | 3.07 | 3.2488 | 3.04 | 5745579 |
| 1738366200 | 3.14 | -0.08 | -2.48 | 3.2799999 | 3.2799999 | 3.1 | 5228929 |
| 1738279800 | 3.22 | 0.12 | 3.87 | 3.18 | 3.29 | 3.14 | 5974727 |
| 1738193400 | 3.1 | 0.08 | 2.65 | 2.99 | 3.11 | 2.99 | 5325235 |
| 1738107000 | 3.02 | 0.03 | 1.00 | 3 | 3.035 | 2.93 | 3689453 |
| 1738020600 | 2.99 | -0.13 | -4.17 | 3.05 | 3.065 | 2.95 | 3863609 |
| 1737761400 | 3.12 | 0.02 | 0.65 | 3.09 | 3.14 | 3.07 | 3401247 |
| 1737675000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737588600 | 3.1 | -0.07 | -2.21 | 3.18 | 3.18 | 3.09 | 3023673 |
| 1737502200 | 3.17 | 0.09 | 2.92 | 3.13 | 3.25 | 3.115 | 5420876 |
| 1737156600 | 3.08 | 0.02 | 0.65 | 3.04 | 3.14 | 2.98 | 3801581 |
| 1737070200 | 3.06 | -0.14 | -4.38 | 3.2 | 3.2698999 | 3.06 | 3668342 |
| 1736983800 | 3.2 | 0.04 | 1.27 | 3.17 | 3.21 | 3.0616 | 4448524 |
| 1736897400 | 3.16 | 0.22 | 7.48 | 2.98 | 3.18 | 2.95 | 5031679 |
| 1736811000 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.02 | 2.92 | 2722135 |
| 1736551800 | 3.02 | -0.04 | -1.31 | 3.11 | 3.14 | 3.0099999 | 4551252 |
| 1736379000 | 3.06 | -0.03 | -0.97 | 3.13 | 3.14 | 3.0099999 | 2943927 |
| 1736292600 | 3.09 | 0.04 | 1.31 | 3.13 | 3.1988 | 3.06 | 3464547 |
| 1736206200 | 3.05 | -0.02 | -0.65 | 3.1 | 3.15 | 3.035 | 2458459 |
| 1735947000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.1549999 | 3.05 | 1825500 |
| 1735860600 | 3.15 | 0.15 | 5.00 | 3.04 | 3.18 | 3.04 | 2828072 |
| 1735687800 | 3 | 0.09 | 3.09 | 2.92 | 3.05 | 2.91 | 2329876 |
| 1735601400 | 2.91 | -0.09 | -3.00 | 2.98 | 3.0099999 | 2.88 | 3797827 |
| 1735342200 | 3 | -0.06 | -1.96 | 3.04 | 3.04 | 2.95 | 1794812 |
| 1735255800 | 3.06 | 0.02 | 0.66 | 3.04 | 3.08 | 3.0299999 | 1781399 |
| 1735077840 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.06 | 2.9599 | 1927581 |
| 1734996600 | 3 | 0.02 | 0.67 | 2.99 | 3.02 | 2.97 | 3050384 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
